Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angi Inc (NQ: ANGI )

2.170 +0.110 (+5.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 6.890 7.060 6.790 6.890 1,272,684 -0.05(-0.72%)
Feb 25, 2022 6.730 6.940 6.365 6.940 2,269,376 +0.19(+2.81%)
Feb 24, 2022 6.190 6.755 6.190 6.750 1,152,085 +0.36(+5.63%)
Feb 23, 2022 6.710 6.780 6.345 6.390 2,503,361 -0.28(-4.20%)
Feb 22, 2022 6.400 6.780 6.360 6.670 2,840,204 +0.05(+0.76%)
Feb 18, 2022 6.620 0 +0.13(+2.00%)
Feb 17, 2022 6.910 6.970 6.400 6.490 2,052,731 -0.28(-4.14%)
Feb 16, 2022 7.930 8.639 6.680 6.770 7,340,948 -2.08(-23.50%)
Feb 15, 2022 8.620 8.905 8.500 8.850 1,392,130 +0.35(+4.12%)
Feb 14, 2022 8.560 8.820 8.392 8.500 711,470 -0.11(-1.28%)
Feb 11, 2022 8.730 9.037 8.545 8.610 1,283,680 -0.10(-1.15%)
Feb 10, 2022 8.630 8.870 8.515 8.710 1,105,570 -0.14(-1.58%)
Feb 09, 2022 8.670 8.900 8.560 8.850 1,007,743 +0.24(+2.79%)
Feb 08, 2022 8.230 8.610 8.190 8.610 1,241,833 +0.26(+3.11%)
Feb 07, 2022 8.120 8.370 8.085 8.350 945,680 +0.15(+1.83%)
Feb 04, 2022 7.980 8.325 7.780 8.200 1,663,794 +0.20(+2.50%)
Feb 03, 2022 8.000 7.940 8.000 1,315,649 -0.42(-4.99%)
Feb 02, 2022 8.580 8.640 8.280 8.420 1,506,864 -0.09(-1.06%)
Feb 01, 2022 8.700 8.720 8.240 8.510 2,721,698 -0.07(-0.82%)
Jan 31, 2022 8.410 8.580 5,019,605 +0.78(+10.00%)
Jan 28, 2022 7.570 7.800 7.350 7.800 1,132,452 +0.22(+2.90%)
Jan 27, 2022 7.910 7.990 7.435 7.580 668,361 -0.27(-3.44%)
Jan 26, 2022 8.090 8.220 7.790 7.850 1,577,945 +0.07(+0.90%)
Jan 25, 2022 7.700 7.980 7.620 7.780 1,521,442 -0.06(-0.77%)
Jan 24, 2022 7.720 7.860 6.880 7.840 2,775,898 -0.11(-1.38%)
Jan 21, 2022 8.380 8.430 7.950 7.950 1,070,060 -0.53(-6.25%)
Jan 20, 2022 8.620 8.916 8.460 8.480 1,668,621 +0.08(+0.95%)
Jan 19, 2022 8.280 8.600 8.185 8.400 1,251,519 +0.17(+2.07%)
Jan 18, 2022 8.590 8.650 8.200 8.230 1,940,226 +0.02(+0.24%)
Jan 14, 2022 8.210 0 +0.30(+3.79%)
Jan 13, 2022 8.540 8.740 7.895 7.910 1,254,819 -0.66(-7.70%)
Jan 12, 2022 8.610 8.850 8.420 8.570 603,020 -0.08(-0.92%)
Jan 11, 2022 8.310 8.665 8.210 8.650 1,641,828 +0.36(+4.34%)
Jan 10, 2022 8.280 8.330 7.860 8.290 1,194,832 -0.14(-1.66%)
Jan 07, 2022 8.420 8.630 8.270 8.430 819,385 +0.06(+0.72%)
Jan 06, 2022 8.500 8.740 8.290 8.370 1,055,891 -0.17(-1.99%)
Jan 05, 2022 8.800 9.316 8.540 8.540 1,677,421 -0.34(-3.83%)
Jan 04, 2022 9.480 9.520 8.770 8.880 1,221,334 -0.50(-5.33%)
Jan 03, 2022 9.360 9.640 9.220 9.380 718,761 +0.17(+1.85%)
Dec 31, 2021 9.180 9.365 9.060 9.210 806,969 -0.01(-0.11%)
Dec 30, 2021 8.670 9.300 8.585 9.220 1,056,384 +0.55(+6.34%)
Dec 29, 2021 9.100 9.100 8.660 8.670 896,083 -0.50(-5.45%)
Dec 28, 2021 9.260 9.380 9.120 9.170 554,908 -0.16(-1.71%)
Dec 27, 2021 9.490 9.550 9.280 9.330 661,185 -0.10(-1.06%)
Dec 23, 2021 9.370 9.555 9.260 9.430 783,081 +0.03(+0.32%)
Dec 22, 2021 9.630 9.630 9.355 9.400 613,336 -0.21(-2.19%)
Dec 21, 2021 9.440 9.780 9.280 9.610 932,297 +0.32(+3.44%)
Dec 20, 2021 9.350 9.350 9.020 9.290 621,279 -0.28(-2.93%)
Dec 17, 2021 9.030 9.590 8.860 9.570 1,357,736 +0.42(+4.59%)
Dec 16, 2021 9.480 9.490 9.010 9.150 1,008,774 -0.26(-2.76%)
Dec 15, 2021 9.000 9.430 8.760 9.410 1,054,957 +0.48(+5.38%)
Dec 14, 2021 9.130 9.220 8.850 8.930 996,810 -0.34(-3.71%)
Dec 13, 2021 9.490 9.545 9.190 9.274 1,783,744 -0.28(-2.96%)
Dec 10, 2021 10.03 10.28 9.450 9.557 1,145,196 -0.48(-4.78%)
Dec 09, 2021 9.705 10.08 9.705 10.04 1,841,011 +0.14(+1.38%)
Dec 08, 2021 9.750 10.14 9.680 9.900 1,936,136 +0.12(+1.27%)
Dec 07, 2021 9.410 10.10 9.350 9.776 1,548,538 +0.56(+6.03%)
Dec 06, 2021 8.650 9.250 8.510 9.220 1,112,213 +0.45(+5.18%)
Dec 03, 2021 9.220 9.245 8.670 8.766 1,262,971 -0.41(-4.48%)
Dec 02, 2021 9.360 9.510 9.070 9.177 2,116,074 -0.35(-3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.